汉邦高科 sz.300449
8.65
+1.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.64 | 7.76 | 7.20 | 7.27 | -7.27% | 1.15 | 4.01% |
| 2026-03-20 | 8.17 | 8.25 | 7.77 | 7.84 | -3.33% | 1.32 | 4.30% |
| 2026-03-19 | 8.32 | 8.40 | 8.05 | 8.11 | -4.36% | 1.05 | 3.31% |
| 2026-03-18 | 8.22 | 8.56 | 8.11 | 8.48 | +3.16% | 1.40 | 4.31% |
| 2026-03-17 | 8.38 | 8.45 | 8.00 | 8.22 | -1.32% | 1.42 | 4.45% |
| 2026-03-16 | 8.37 | 8.44 | 8.23 | 8.33 | -0.48% | 1.07 | 3.31% |
| 2026-03-13 | 8.50 | 8.70 | 8.30 | 8.37 | -1.76% | 1.37 | 4.18% |
| 2026-03-12 | 8.55 | 8.70 | 8.34 | 8.52 | -0.58% | 1.49 | 4.50% |
| 2026-03-11 | 8.76 | 8.86 | 8.47 | 8.57 | -1.61% | 1.88 | 5.66% |
| 2026-03-10 | 8.73 | 9.04 | 8.67 | 8.71 | -1.36% | 2.56 | 7.56% |
| 2026-03-09 | 8.40 | 8.84 | 8.19 | 8.83 | +3.52% | 2.81 | 8.47% |
| 2026-03-06 | 8.66 | 8.68 | 8.35 | 8.53 | -2.18% | 1.96 | 5.99% |
| 2026-03-05 | 8.63 | 8.72 | 8.45 | 8.72 | +3.44% | 2.75 | 8.27% |
| 2026-03-04 | 8.10 | 8.57 | 7.93 | 8.43 | -1.40% | 2.02 | 6.28% |
| 2026-03-03 | 8.44 | 8.82 | 8.32 | 8.55 | +1.42% | 3.26 | 9.83% |
| 2026-03-02 | 8.28 | 8.58 | 8.09 | 8.43 | -1.40% | 2.74 | 8.49% |
| 2026-02-27 | 8.53 | 8.77 | 8.45 | 8.55 | +1.79% | 3.24 | 9.76% |
| 2026-02-26 | 8.40 | 8.77 | 8.30 | 8.40 | -1.06% | 3.78 | 11.50% |
| 2026-02-25 | 8.59 | 8.91 | 8.48 | 8.49 | -2.41% | 4.03 | 12.13% |
| 2026-02-24 | 9.02 | 9.21 | 8.55 | 8.70 | -5.23% | 7.23 | 21.35% |